{"ticker": "EPRX", "overview": {"name": "Eupraxia Pharmaceuticals Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EPRX", "has_prices": true, "as_of": "2026-09-18", "last": 8.58, "prev_close": 8.38, "change": 0.1999999999999993, "change_pct": 0.023866348448687263, "session_volume": 555035.0, "vwap_5": 8.298517137245483, "vwap_20": 8.230357651312067, "vwap_60": 7.8380522034676225, "vwap_250": 7.3669548168598205, "high_52w": 12.5, "low_52w": 5.81, "avg_volume_20": 429346.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005070", "src": "13DG", "ticker": "EPRX", "cik": "1581178", "company": "EUPRAXIA PHARMACEUTICALS INC.", "company_raw": "EUPRAXIA PHARMACEUTICALS INC.", "who": "Eupraxia Pharmaceuticals Inc.", "who_key": "EUPRAXIA PHARMACEUTICALS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EUPRAXIA PHARMACEUTICALS INC. moves to a 4.3% passive stake in EPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581178/0000919574-26-005070-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000919574-26-002903", "src": "13DG", "ticker": "EPRX", "cik": "1581178", "company": "EUPRAXIA PHARMACEUTICALS INC.", "company_raw": "EUPRAXIA PHARMACEUTICALS INC.", "who": "Eupraxia Pharmaceuticals Inc.", "who_key": "EUPRAXIA PHARMACEUTICALS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EUPRAXIA PHARMACEUTICALS INC. moves to a 7.4% passive stake in EPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581178/0000919574-26-002903-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005070", "src": "13DG", "ticker": "EPRX", "cik": "1581178", "company": "EUPRAXIA PHARMACEUTICALS INC.", "company_raw": "EUPRAXIA PHARMACEUTICALS INC.", "who": "Eupraxia Pharmaceuticals Inc.", "who_key": "EUPRAXIA PHARMACEUTICALS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EUPRAXIA PHARMACEUTICALS INC. moves to a 4.3% passive stake in EPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581178/0000919574-26-005070-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000919574-26-002903", "src": "13DG", "ticker": "EPRX", "cik": "1581178", "company": "EUPRAXIA PHARMACEUTICALS INC.", "company_raw": "EUPRAXIA PHARMACEUTICALS INC.", "who": "Eupraxia Pharmaceuticals Inc.", "who_key": "EUPRAXIA PHARMACEUTICALS INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EUPRAXIA PHARMACEUTICALS INC. moves to a 7.4% passive stake in EPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1581178/0000919574-26-002903-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eupraxia Pharmaceuticals Inc. - Common Stock", "new_value": "EUPRAXIA PHARMACEUTICALS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001581178", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001581178", "applied": 1, "detected_at": "2026-10-24T10:53:36.454313"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EPRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-03", "close": 2.789, "volume": 1200.0}, {"date": "2021-08-04", "close": 2.789, "volume": null}, {"date": "2021-08-05", "close": 2.789, "volume": null}, {"date": "2021-08-06", "close": 2.789, "volume": null}, {"date": "2021-08-09", "close": 2.789, "volume": null}, {"date": "2021-08-10", "close": 2.789, "volume": null}, {"date": "2021-08-11", "close": 2.789, "volume": null}, {"date": "2021-08-12", "close": 2.789, "volume": null}, {"date": "2021-08-13", "close": 2.789, "volume": null}, {"date": "2021-08-16", "close": 2.789, "volume": null}, {"date": "2021-08-17", "close": 2.789, "volume": null}, {"date": "2021-08-18", "close": 2.789, "volume": null}, {"date": "2021-08-19", "close": 2.789, "volume": null}, {"date": "2021-08-20", "close": 2.789, "volume": null}, {"date": "2021-08-23", "close": 2.789, "volume": null}, {"date": "2021-08-24", "close": 2.789, "volume": null}, {"date": "2021-08-25", "close": 2.789, "volume": null}, {"date": "2021-08-26", "close": 2.789, "volume": null}, {"date": "2021-08-27", "close": 2.789, "volume": null}, {"date": "2021-08-30", "close": 2.789, "volume": null}, {"date": "2021-08-31", "close": 2.789, "volume": null}, {"date": "2021-09-01", "close": 2.789, "volume": null}, {"date": "2021-09-02", "close": 2.789, "volume": null}, {"date": "2021-09-03", "close": 2.789, "volume": null}, {"date": "2021-09-07", "close": 2.1643, "volume": 1500.0}, {"date": "2021-09-08", "close": 2.1643, "volume": null}, {"date": "2021-09-09", "close": 2.1643, "volume": null}, {"date": "2021-09-10", "close": 2.1643, "volume": null}, {"date": "2021-09-13", "close": 2.1643, "volume": null}, {"date": "2021-09-14", "close": 2.1643, "volume": null}, {"date": "2021-09-15", "close": 2.1643, "volume": null}, {"date": "2021-09-16", "close": 2.1643, "volume": null}, {"date": "2021-09-17", "close": 2.1643, "volume": null}, {"date": "2021-09-20", "close": 2.1643, "volume": null}, {"date": "2021-09-21", "close": 2.1643, "volume": null}, {"date": "2021-09-22", "close": 2.1643, "volume": null}, {"date": "2021-09-23", "close": 2.1643, "volume": null}, {"date": "2021-09-24", "close": 2.1643, "volume": null}, {"date": "2021-09-27", "close": 2.1643, "volume": null}, {"date": "2021-09-28", "close": 2.1643, "volume": null}, {"date": "2021-09-29", "close": 2.1643, "volume": null}, {"date": "2021-09-30", "close": 2.1643, "volume": null}, {"date": "2021-10-01", "close": 2.1643, "volume": null}, {"date": "2021-10-04", "close": 2.1643, "volume": null}, {"date": "2021-10-05", "close": 2.1643, "volume": null}, {"date": "2021-10-06", "close": 2.1643, "volume": null}, {"date": "2021-10-07", "close": 2.1643, "volume": null}, {"date": "2021-10-08", "close": 2.1643, "volume": null}, {"date": "2021-10-11", "close": 2.1643, "volume": null}, {"date": "2021-10-12", "close": 2.1643, "volume": null}, {"date": "2021-10-13", "close": 2.1643, "volume": null}, {"date": "2021-10-14", "close": 2.25, "volume": 1733.0}, {"date": "2021-10-15", "close": 2.25, "volume": null}, {"date": "2021-10-18", "close": 2.25, "volume": null}, {"date": "2021-10-19", "close": 2.25, "volume": null}, {"date": "2021-10-20", "close": 2.25, "volume": null}, {"date": "2021-10-21", "close": 2.25, "volume": null}, {"date": "2021-10-22", "close": 2.25, "volume": null}, {"date": "2021-10-25", "close": 2.25, "volume": null}, {"date": "2021-10-26", "close": 2.25, "volume": null}, {"date": "2021-10-27", "close": 2.25, "volume": null}, {"date": "2021-10-28", "close": 2.25, "volume": null}, {"date": "2021-10-29", "close": 2.25, "volume": null}, {"date": "2021-11-01", "close": 2.25, "volume": null}, {"date": "2021-11-02", "close": 2.25, "volume": null}, {"date": "2021-11-03", "close": 2.25, "volume": null}, {"date": "2021-11-04", "close": 2.25, "volume": null}, {"date": "2021-11-05", "close": 2.25, "volume": null}, {"date": "2021-11-08", "close": 2.25, "volume": null}, {"date": "2021-11-09", "close": 2.25, "volume": null}, {"date": "2021-11-10", "close": 2.25, "volume": null}, {"date": "2021-11-11", "close": 2.25, "volume": null}, {"date": "2021-11-12", "close": 2.25, "volume": null}, {"date": "2021-11-15", "close": 2.3, "volume": 22028.0}, {"date": "2021-11-16", "close": 2.3, "volume": null}, {"date": "2021-11-17", "close": 2.3, "volume": null}, {"date": "2021-11-18", "close": 2.3, "volume": null}, {"date": "2021-11-19", "close": 2.3, "volume": null}, {"date": "2021-11-22", "close": 2.3, "volume": null}, {"date": "2021-11-23", "close": 2.3, "volume": null}, {"date": "2021-11-24", "close": 2.3, "volume": null}, {"date": "2021-11-26", "close": 2.3, "volume": null}, {"date": "2021-11-29", "close": 2.3, "volume": null}, {"date": "2021-11-30", "close": 2.3, "volume": null}, {"date": "2021-12-01", "close": 2.3, "volume": null}, {"date": "2021-12-02", "close": 2.3, "volume": null}, {"date": "2021-12-03", "close": 2.3, "volume": null}, {"date": "2021-12-06", "close": 2.3, "volume": null}, {"date": "2021-12-07", "close": 2.3, "volume": null}, {"date": "2021-12-08", "close": 2.3, "volume": null}, {"date": "2021-12-09", "close": 2.3, "volume": null}, {"date": "2021-12-10", "close": 2.3, "volume": null}, {"date": "2021-12-13", "close": 2.3, "volume": null}, {"date": "2021-12-14", "close": 2.3, "volume": null}, {"date": "2021-12-15", "close": 2.3, "volume": null}, {"date": "2021-12-16", "close": 2.3, "volume": null}, {"date": "2021-12-17", "close": 2.3, "volume": null}, {"date": "2021-12-20", "close": 2.3, "volume": null}, {"date": "2021-12-21", "close": 2.3, "volume": null}, {"date": "2021-12-22", "close": 2.3, "volume": null}, {"date": "2021-12-23", "close": 2.3, "volume": null}, {"date": "2021-12-27", "close": 2.3, "volume": null}, {"date": "2021-12-28", "close": 2.3, "volume": null}, {"date": "2021-12-29", "close": 2.3, "volume": null}, {"date": "2021-12-30", "close": 2.3, "volume": null}, {"date": "2021-12-31", "close": 2.3, "volume": null}, {"date": "2022-01-03", "close": 2.3, "volume": null}, {"date": "2022-01-04", "close": 2.3, "volume": null}, {"date": "2022-01-05", "close": 2.3, "volume": null}, {"date": "2022-01-06", "close": 2.3, "volume": null}, {"date": "2022-01-07", "close": 2.3, "volume": null}, {"date": "2022-01-10", "close": 2.3, "volume": null}, {"date": "2022-01-11", "close": 2.3, "volume": null}, {"date": "2022-01-12", "close": 2.3, "volume": null}, {"date": "2022-01-13", "close": 2.3, "volume": null}, {"date": "2022-01-14", "close": 2.3, "volume": null}, {"date": "2022-01-18", "close": 2.3, "volume": null}, {"date": "2022-01-19", "close": 2.3, "volume": null}, {"date": "2022-01-20", "close": 2.3, "volume": null}, {"date": "2022-01-21", "close": 2.3, "volume": null}, {"date": "2022-01-24", "close": 2.3, "volume": null}, {"date": "2022-01-25", "close": 2.3, "volume": null}, {"date": "2022-01-26", "close": 2.3, "volume": null}, {"date": "2022-01-27", "close": 2.3, "volume": null}, {"date": "2022-01-28", "close": 2.3, "volume": null}, {"date": "2022-01-31", "close": 2.3, "volume": null}, {"date": "2022-02-01", "close": 2.3, "volume": null}, {"date": "2022-02-02", "close": 2.3, "volume": null}, {"date": "2022-02-03", "close": 2.3, "volume": null}, {"date": "2022-02-04", "close": 2.3, "volume": null}, {"date": "2022-02-07", "close": 2.3, "volume": null}, {"date": "2022-02-08", "close": 2.3, "volume": null}, {"date": "2022-02-09", "close": 2.3, "volume": null}, {"date": "2022-02-10", "close": 2.3, "volume": null}, {"date": "2022-02-11", "close": 2.3, "volume": null}, {"date": "2022-02-14", "close": 2.3, "volume": null}, {"date": "2022-02-15", "close": 2.3, "volume": null}, {"date": "2022-02-16", "close": 2.3, "volume": null}, {"date": "2022-02-17", "close": 2.3, "volume": null}, {"date": "2022-02-18", "close": 2.3, "volume": null}, {"date": "2022-02-22", "close": 2.3, "volume": null}, {"date": "2022-02-23", "close": 2.3, "volume": null}, {"date": "2022-02-24", "close": 2.3, "volume": null}, {"date": "2022-02-25", "close": 2.3, "volume": null}, {"date": "2022-02-28", "close": 2.3, "volume": null}, {"date": "2022-03-01", "close": 2.3, "volume": null}, {"date": "2022-03-02", "close": 2.3, "volume": null}, {"date": "2022-03-03", "close": 2.3, "volume": null}, {"date": "2022-03-04", "close": 2.3, "volume": null}, {"date": "2022-03-07", "close": 2.3, "volume": null}, {"date": "2022-03-08", "close": 2.3, "volume": null}, {"date": "2022-03-09", "close": 2.3, "volume": null}, {"date": "2022-03-10", "close": 2.3, "volume": null}, {"date": "2022-03-11", "close": 2.3, "volume": null}, {"date": "2022-03-14", "close": 2.3, "volume": null}, {"date": "2022-03-15", "close": 2.3, "volume": null}, {"date": "2022-03-16", "close": 2.3, "volume": null}, {"date": "2022-03-17", "close": 2.3, "volume": null}, {"date": "2022-03-18", "close": 2.3, "volume": null}, {"date": "2022-03-21", "close": 2.3, "volume": null}, {"date": "2022-03-22", "close": 2.3, "volume": null}, {"date": "2022-03-23", "close": 2.3, "volume": null}, {"date": "2022-03-24", "close": 2.3, "volume": null}, {"date": "2022-03-25", "close": 2.3, "volume": null}, {"date": "2022-03-28", "close": 2.3, "volume": null}, {"date": "2022-03-29", "close": 2.3, "volume": null}, {"date": "2022-03-30", "close": 2.3, "volume": null}, {"date": "2022-03-31", "close": 2.3, "volume": null}, {"date": "2022-04-01", "close": 2.3, "volume": null}, {"date": "2022-04-04", "close": 2.3, "volume": null}, {"date": "2022-04-05", "close": 2.3, "volume": null}, {"date": "2022-04-06", "close": 2.3, "volume": null}, {"date": "2022-04-07", "close": 2.3, "volume": null}, {"date": "2022-04-08", "close": 2.3, "volume": null}, {"date": "2022-04-11", "close": 2.3, "volume": null}, {"date": "2022-04-12", "close": 2.3, "volume": null}, {"date": "2022-04-13", "close": 2.3, "volume": null}, {"date": "2022-04-14", "close": 2.3, "volume": null}, {"date": "2022-04-18", "close": 2.3, "volume": null}, {"date": "2022-04-19", "close": 2.3, "volume": null}, {"date": "2022-04-20", "close": 2.3, "volume": null}, {"date": "2022-04-21", "close": 2.3, "volume": null}, {"date": "2022-04-22", "close": 2.3, "volume": null}, {"date": "2022-04-25", "close": 2.3, "volume": null}, {"date": "2022-04-26", "close": 2.3, "volume": null}, {"date": "2022-04-27", "close": 2.3, "volume": null}, {"date": "2022-04-28", "close": 2.3, "volume": null}, {"date": "2022-04-29", "close": 2.3, "volume": null}, {"date": "2022-05-02", "close": 2.3, "volume": null}, {"date": "2022-05-03", "close": 2.3, "volume": null}, {"date": "2022-05-04", "close": 2.3, "volume": null}, {"date": "2022-05-05", "close": 2.3, "volume": null}, {"date": "2022-05-06", "close": 1.29, "volume": 10000.0}, {"date": "2022-05-09", "close": 1.29, "volume": null}, {"date": "2022-05-10", "close": 1.29, "volume": null}, {"date": "2022-05-11", "close": 1.29, "volume": null}, {"date": "2022-05-12", "close": 1.29, "volume": null}, {"date": "2022-05-13", "close": 1.29, "volume": null}, {"date": "2022-05-16", "close": 1.29, "volume": null}, {"date": "2022-05-17", "close": 1.29, "volume": null}, {"date": "2022-05-18", "close": 1.29, "volume": null}, {"date": "2022-05-19", "close": 1.29, "volume": null}, {"date": "2022-05-20", "close": 1.29, "volume": null}, {"date": "2022-05-23", "close": 1.29, "volume": null}, {"date": "2022-05-24", "close": 1.29, "volume": null}, {"date": "2022-05-25", "close": 1.29, "volume": null}, {"date": "2022-05-26", "close": 1.29, "volume": null}, {"date": "2022-05-27", "close": 1.29, "volume": null}, {"date": "2022-05-31", "close": 1.29, "volume": null}, {"date": "2022-06-01", "close": 1.3, "volume": 15000.0}, {"date": "2022-06-02", "close": 1.17, "volume": 15800.0}, {"date": "2022-06-03", "close": 1.17, "volume": null}, {"date": "2022-06-06", "close": 1.17, "volume": null}, {"date": "2022-06-07", "close": 1.2, "volume": 1700.0}, {"date": "2022-06-08", "close": 1.15, "volume": 81724.0}, {"date": "2022-06-09", "close": 1.15, "volume": null}, {"date": "2022-06-10", "close": 1.15, "volume": null}, {"date": "2022-06-13", "close": 1.15, "volume": null}, {"date": "2022-06-14", "close": 1.15, "volume": null}, {"date": "2022-06-15", "close": 1.15, "volume": null}, {"date": "2022-06-16", "close": 1.15, "volume": null}, {"date": "2022-06-17", "close": 1.15, "volume": null}, {"date": "2022-06-21", "close": 1.15, "volume": null}, {"date": "2022-06-22", "close": 0.8848, "volume": 1000.0}, {"date": "2022-06-23", "close": 1.18, "volume": 417.0}, {"date": "2022-06-24", "close": 1.18, "volume": null}, {"date": "2022-06-27", "close": 0.8517, "volume": 500.0}, {"date": "2022-06-28", "close": 0.8517, "volume": null}, {"date": "2022-06-29", "close": 0.8517, "volume": null}, {"date": "2022-06-30", "close": 0.8517, "volume": null}, {"date": "2022-07-01", "close": 0.8517, "volume": null}, {"date": "2022-07-05", "close": 0.8517, "volume": null}, {"date": "2022-07-06", "close": 0.8517, "volume": null}, {"date": "2022-07-07", "close": 0.8517, "volume": null}, {"date": "2022-07-08", "close": 0.8517, "volume": null}, {"date": "2022-07-11", "close": 0.8517, "volume": null}, {"date": "2022-07-12", "close": 0.8517, "volume": null}, {"date": "2022-07-13", "close": 0.8517, "volume": null}, {"date": "2022-07-14", "close": 0.8517, "volume": null}, {"date": "2022-07-15", "close": 0.8517, "volume": null}, {"date": "2022-07-18", "close": 0.8517, "volume": null}, {"date": "2022-07-19", "close": 0.8517, "volume": null}, {"date": "2022-07-20", "close": 0.8517, "volume": null}, {"date": "2022-07-21", "close": 0.8517, "volume": null}, {"date": "2022-07-22", "close": 0.8517, "volume": null}, {"date": "2022-07-25", "close": 0.8517, "volume": null}, {"date": "2022-07-26", "close": 0.8517, "volume": null}, {"date": "2022-07-27", "close": 0.8517, "volume": null}, {"date": "2022-07-28", "close": 0.8517, "volume": null}, {"date": "2022-07-29", "close": 0.8517, "volume": null}, {"date": "2022-08-01", "close": 0.8517, "volume": null}, {"date": "2022-08-02", "close": 0.8517, "volume": null}, {"date": "2022-08-03", "close": 0.8517, "volume": null}, {"date": "2022-08-04", "close": 0.8517, "volume": null}, {"date": "2022-08-05", "close": 0.8517, "volume": null}, {"date": "2022-08-08", "close": 0.8517, "volume": null}, {"date": "2022-08-09", "close": 0.8517, "volume": null}, {"date": "2022-08-10", "close": 0.8517, "volume": null}, {"date": "2022-08-11", "close": 0.8517, "volume": null}, {"date": "2022-08-12", "close": 0.8517, "volume": null}, {"date": "2022-08-15", "close": 0.8517, "volume": null}, {"date": "2022-08-16", "close": 0.8517, "volume": null}, {"date": "2022-08-17", "close": 0.8517, "volume": null}, {"date": "2022-08-18", "close": 0.8517, "volume": null}, {"date": "2022-08-19", "close": 0.8517, "volume": null}, {"date": "2022-08-22", "close": 0.8517, "volume": null}, {"date": "2022-08-23", "close": 0.8517, "volume": null}, {"date": "2022-08-24", "close": 0.8517, "volume": null}, {"date": "2022-08-25", "close": 0.8517, "volume": null}, {"date": "2022-08-26", "close": 0.8517, "volume": null}, {"date": "2022-08-29", "close": 0.8517, "volume": null}, {"date": "2022-08-30", "close": 0.8517, "volume": null}, {"date": "2022-08-31", "close": 0.8517, "volume": null}, {"date": "2022-09-01", "close": 0.8517, "volume": null}, {"date": "2022-09-02", "close": 0.8517, "volume": null}, {"date": "2022-09-06", "close": 0.8517, "volume": null}, {"date": "2022-09-07", "close": 0.8517, "volume": null}, {"date": "2022-09-08", "close": 0.8517, "volume": null}, {"date": "2022-09-09", "close": 0.8517, "volume": null}, {"date": "2022-09-12", "close": 0.8517, "volume": null}, {"date": "2022-09-13", "close": 0.8517, "volume": null}, {"date": "2022-09-14", "close": 0.8517, "volume": null}, {"date": "2022-09-15", "close": 0.8517, "volume": null}, {"date": "2022-09-16", "close": 0.8517, "volume": null}, {"date": "2022-09-19", "close": 0.8517, "volume": null}, {"date": "2022-09-20", "close": 0.8517, "volume": null}, {"date": "2022-09-21", "close": 0.8517, "volume": null}, {"date": "2022-09-22", "close": 0.8517, "volume": null}, {"date": "2022-09-23", "close": 0.8517, "volume": null}, {"date": "2022-09-26", "close": 0.8517, "volume": null}, {"date": "2022-09-27", "close": 0.8517, "volume": null}, {"date": "2022-09-28", "close": 0.8517, "volume": null}, {"date": "2022-09-29", "close": 0.8517, "volume": null}, {"date": "2022-09-30", "close": 0.8517, "volume": null}, {"date": "2022-10-03", "close": 0.8517, "volume": null}, {"date": "2022-10-04", "close": 0.8517, "volume": null}, {"date": "2022-10-05", "close": 0.8517, "volume": null}, {"date": "2022-10-06", "close": 0.8517, "volume": null}, {"date": "2022-10-07", "close": 0.8517, "volume": null}, {"date": "2022-10-10", "close": 0.8517, "volume": null}, {"date": "2022-10-11", "close": 0.8517, "volume": null}, {"date": "2022-10-12", "close": 0.8517, "volume": null}, {"date": "2022-10-13", "close": 0.8517, "volume": null}, {"date": "2022-10-14", "close": 0.8517, "volume": null}, {"date": "2022-10-17", "close": 0.8517, "volume": null}, {"date": "2022-10-18", "close": 0.8517, "volume": null}, {"date": "2022-10-19", "close": 0.8517, "volume": null}, {"date": "2022-10-20", "close": 0.8517, "volume": null}, {"date": "2022-10-21", "close": 0.8517, "volume": null}, {"date": "2022-10-24", "close": 0.8517, "volume": null}, {"date": "2022-10-25", "close": 0.8517, "volume": null}, {"date": "2022-10-26", "close": 0.8517, "volume": null}, {"date": "2022-10-27", "close": 0.8517, "volume": null}, {"date": "2022-10-28", "close": 0.8517, "volume": null}, {"date": "2022-10-31", "close": 2.99, "volume": 11654.0}, {"date": "2022-11-01", "close": 3.1, "volume": 14866.0}, {"date": "2022-11-02", "close": 3.1, "volume": null}, {"date": "2022-11-03", "close": 3.31, "volume": 10200.0}, {"date": "2022-11-04", "close": 3.31, "volume": null}, {"date": "2022-11-07", "close": 3.31, "volume": null}, {"date": "2022-11-08", "close": 3.31, "volume": null}, {"date": "2022-11-09", "close": 3.31, "volume": null}, {"date": "2022-11-10", "close": 3.31, "volume": null}, {"date": "2022-11-11", "close": 3.31, "volume": null}, {"date": "2022-11-14", "close": 3.31, "volume": null}, {"date": "2022-11-15", "close": 3.31, "volume": null}, {"date": "2022-11-16", "close": 3.07, "volume": 100.0}, {"date": "2022-11-17", "close": 3.02, "volume": 20777.0}, {"date": "2022-11-18", "close": 3.02, "volume": null}, {"date": "2022-11-21", "close": 3.02, "volume": null}, {"date": "2022-11-22", "close": 3.02, "volume": null}, {"date": "2022-11-23", "close": 3.02, "volume": null}, {"date": "2022-11-25", "close": 3.02, "volume": null}, {"date": "2022-11-28", "close": 3.02, "volume": null}, {"date": "2022-11-29", "close": 3.02, "volume": null}, {"date": "2022-11-30", "close": 3.02, "volume": null}, {"date": "2022-12-01", "close": 3.02, "volume": null}, {"date": "2022-12-02", "close": 3.12, "volume": 100.0}, {"date": "2022-12-05", "close": 3.12, "volume": null}, {"date": "2022-12-06", "close": 3.12, "volume": null}, {"date": "2022-12-07", "close": 3.13, "volume": 168.0}, {"date": "2022-12-08", "close": 2.84, "volume": 5875.0}, {"date": "2022-12-09", "close": 2.84, "volume": null}, {"date": "2022-12-12", "close": 2.84, "volume": null}, {"date": "2022-12-13", "close": 2.71, "volume": 1400.0}, {"date": "2022-12-14", "close": 2.71, "volume": null}, {"date": "2022-12-15", "close": 2.71, "volume": null}, {"date": "2022-12-16", "close": 2.71, "volume": null}, {"date": "2022-12-19", "close": 2.71, "volume": null}, {"date": "2022-12-20", "close": 2.71, "volume": null}, {"date": "2022-12-21", "close": 2.71, "volume": null}, {"date": "2022-12-22", "close": 2.71, "volume": null}, {"date": "2022-12-23", "close": 2.71, "volume": null}, {"date": "2022-12-27", "close": 2.71, "volume": null}, {"date": "2022-12-28", "close": 2.71, "volume": null}, {"date": "2022-12-29", "close": 2.71, "volume": null}, {"date": "2022-12-30", "close": 2.69, "volume": 10354.0}, {"date": "2023-01-03", "close": 2.69, "volume": null}, {"date": "2023-01-04", "close": 2.69, "volume": null}, {"date": "2023-01-05", "close": 2.69, "volume": null}, {"date": "2023-01-06", "close": 2.69, "volume": null}, {"date": "2023-01-09", "close": 2.69, "volume": null}, {"date": "2023-01-10", "close": 2.69, "volume": null}, {"date": "2023-01-11", "close": 3.06, "volume": 1136.0}, {"date": "2023-01-12", "close": 3.06, "volume": null}, {"date": "2023-01-13", "close": 3.06, "volume": null}, {"date": "2023-01-17", "close": 3.06, "volume": null}, {"date": "2023-01-18", "close": 3.06, "volume": null}, {"date": "2023-01-19", "close": 3.06, "volume": null}, {"date": "2023-01-20", "close": 3.06, "volume": null}, {"date": "2023-01-23", "close": 3.06, "volume": null}, {"date": "2023-01-24", "close": 3.06, "volume": null}, {"date": "2023-01-25", "close": 3.06, "volume": null}, {"date": "2023-01-26", "close": 3.06, "volume": null}, {"date": "2023-01-27", "close": 3.06, "volume": null}, {"date": "2023-01-30", "close": 3.06, "volume": null}, {"date": "2023-01-31", "close": 3.15, "volume": 1250.0}, {"date": "2023-02-01", "close": 2.97, "volume": 900.0}, {"date": "2023-02-02", "close": 2.97, "volume": null}, {"date": "2023-02-03", "close": 2.97, "volume": null}, {"date": "2023-02-06", "close": 2.97, "volume": null}, {"date": "2023-02-07", "close": 2.97, "volume": null}, {"date": "2023-02-08", "close": 2.97, "volume": null}, {"date": "2023-02-09", "close": 2.97, "volume": null}, {"date": "2023-02-10", "close": 2.97, "volume": null}, {"date": "2023-02-13", "close": 2.97, "volume": null}, {"date": "2023-02-14", "close": 2.97, "volume": null}, {"date": "2023-02-15", "close": 2.97, "volume": null}, {"date": "2023-02-16", "close": 2.97, "volume": null}, {"date": "2023-02-17", "close": 3.0, "volume": 400.0}, {"date": "2023-02-21", "close": 3.1283, "volume": 400.0}, {"date": "2023-02-22", "close": 3.1283, "volume": null}, {"date": "2023-02-23", "close": 3.2147, "volume": 2000.0}, {"date": "2023-02-24", "close": 3.0, "volume": 2300.0}, {"date": "2023-02-27", "close": 3.0, "volume": null}, {"date": "2023-02-28", "close": 3.0, "volume": null}, {"date": "2023-03-01", "close": 3.0, "volume": null}, {"date": "2023-03-02", "close": 3.0, "volume": null}, {"date": "2023-03-03", "close": 3.0, "volume": null}, {"date": "2023-03-06", "close": 3.0, "volume": null}, {"date": "2023-03-07", "close": 3.0, "volume": null}, {"date": "2023-03-08", "close": 3.0, "volume": null}, {"date": "2023-03-09", "close": 3.0, "volume": null}, {"date": "2023-03-10", "close": 3.0, "volume": null}, {"date": "2023-03-13", "close": 3.0, "volume": null}, {"date": "2023-03-14", "close": 3.0, "volume": null}, {"date": "2023-03-15", "close": 3.0, "volume": null}, {"date": "2023-03-16", "close": 2.93, "volume": 4100.0}, {"date": "2023-03-17", "close": 2.91, "volume": 300.0}, {"date": "2023-03-20", "close": 2.92, "volume": 450.0}, {"date": "2023-03-21", "close": 2.94, "volume": 4200.0}, {"date": "2023-03-22", "close": 2.94, "volume": 100.0}, {"date": "2023-03-23", "close": 2.94, "volume": null}, {"date": "2023-03-24", "close": 2.94, "volume": null}, {"date": "2023-03-27", "close": 2.94, "volume": null}, {"date": "2023-03-28", "close": 2.94, "volume": null}, {"date": "2023-03-29", "close": 2.94, "volume": null}, {"date": "2023-03-30", "close": 2.94, "volume": null}, {"date": "2023-03-31", "close": 2.94, "volume": null}, {"date": "2023-04-03", "close": 2.94, "volume": null}, {"date": "2023-04-04", "close": 2.94, "volume": null}, {"date": "2023-04-05", "close": 2.94, "volume": null}, {"date": "2023-04-06", "close": 2.94, "volume": null}, {"date": "2023-04-10", "close": 2.94, "volume": null}, {"date": "2023-04-11", "close": 2.94, "volume": null}, {"date": "2023-04-12", "close": 2.94, "volume": null}, {"date": "2023-04-13", "close": 3.4, "volume": 600.0}, {"date": "2023-04-14", "close": 3.4749, "volume": 2000.0}, {"date": "2023-04-17", "close": 3.7568, "volume": 200.0}, {"date": "2023-04-18", "close": 3.7568, "volume": null}, {"date": "2023-04-19", "close": 3.55, "volume": 500.0}, {"date": "2023-04-20", "close": 3.55, "volume": null}, {"date": "2023-04-21", "close": 3.55, "volume": null}, {"date": "2023-04-24", "close": 3.55, "volume": null}, {"date": "2023-04-25", "close": 3.55, "volume": null}, {"date": "2023-04-26", "close": 3.55, "volume": null}, {"date": "2023-04-27", "close": 4.6315, "volume": 250.0}, {"date": "2023-04-28", "close": 4.6315, "volume": null}, {"date": "2023-05-01", "close": 4.6315, "volume": null}, {"date": "2023-05-02", "close": 4.4717, "volume": 2600.0}, {"date": "2023-05-03", "close": 4.35, "volume": 100.0}, {"date": "2023-05-04", "close": 4.35, "volume": null}, {"date": "2023-05-05", "close": 4.35, "volume": null}, {"date": "2023-05-08", "close": 4.35, "volume": null}, {"date": "2023-05-09", "close": 4.35, "volume": null}, {"date": "2023-05-10", "close": 4.35, "volume": null}, {"date": "2023-05-11", "close": 4.35, "volume": null}, {"date": "2023-05-12", "close": 5.2275, "volume": 2200.0}, {"date": "2023-05-15", "close": 5.2275, "volume": null}, {"date": "2023-05-16", "close": 5.2275, "volume": null}, {"date": "2023-05-17", "close": 5.2275, "volume": null}, {"date": "2023-05-18", "close": 5.2275, "volume": null}, {"date": "2023-05-19", "close": 5.2275, "volume": null}, {"date": "2023-05-22", "close": 5.0, "volume": 300.0}, {"date": "2023-05-23", "close": 5.3779, "volume": 600.0}, {"date": "2023-05-24", "close": 5.3779, "volume": null}, {"date": "2023-05-25", "close": 5.3779, "volume": null}, {"date": "2023-05-26", "close": 5.2202, "volume": 100.0}, {"date": "2023-05-30", "close": 4.98, "volume": 11579.0}, {"date": "2023-05-31", "close": 5.0, "volume": 2625.0}, {"date": "2023-06-01", "close": 5.0, "volume": null}, {"date": "2023-06-02", "close": 5.0, "volume": null}, {"date": "2023-06-05", "close": 5.0, "volume": null}, {"date": "2023-06-06", "close": 5.0, "volume": null}, {"date": "2023-06-07", "close": 5.0, "volume": null}, {"date": "2023-06-08", "close": 5.0, "volume": null}, {"date": "2023-06-09", "close": 5.2412, "volume": 1000.0}, {"date": "2023-06-12", "close": 5.2412, "volume": null}, {"date": "2023-06-13", "close": 5.8, "volume": 500.0}, {"date": "2023-06-14", "close": 5.5, "volume": 130.0}, {"date": "2023-06-15", "close": 5.5, "volume": null}, {"date": "2023-06-16", "close": 5.75, "volume": 200.0}, {"date": "2023-06-20", "close": 5.75, "volume": null}, {"date": "2023-06-21", "close": 5.75, "volume": null}, {"date": "2023-06-22", "close": 5.4, "volume": 100.0}, {"date": "2023-06-23", "close": 5.4, "volume": null}, {"date": "2023-06-26", "close": 5.4, "volume": null}, {"date": "2023-06-27", "close": 5.4, "volume": null}, {"date": "2023-06-28", "close": 5.4, "volume": null}, {"date": "2023-06-29", "close": 6.2939, "volume": 100.0}, {"date": "2023-06-30", "close": 6.2939, "volume": null}, {"date": "2023-07-03", "close": 6.2939, "volume": null}, {"date": "2023-07-05", "close": 6.7764, "volume": 800.0}, {"date": "2023-07-06", "close": 6.7764, "volume": null}, {"date": "2023-07-07", "close": 6.7732, "volume": 400.0}, {"date": "2023-07-10", "close": 6.7732, "volume": null}, {"date": "2023-07-11", "close": 6.55, "volume": 6300.0}, {"date": "2023-07-12", "close": 6.478, "volume": 3759.0}, {"date": "2023-07-13", "close": 6.478, "volume": null}, {"date": "2023-07-14", "close": 6.478, "volume": null}, {"date": "2023-07-17", "close": 6.478, "volume": null}, {"date": "2023-07-18", "close": 6.478, "volume": null}, {"date": "2023-07-19", "close": 6.478, "volume": null}, {"date": "2023-07-20", "close": 6.15, "volume": 10111.0}, {"date": "2023-07-21", "close": 6.15, "volume": null}, {"date": "2023-07-24", "close": 5.89, "volume": 9300.0}, {"date": "2023-07-25", "close": 5.89, "volume": null}, {"date": "2023-07-26", "close": 5.87, "volume": 9600.0}, {"date": "2023-07-27", "close": 5.68, "volume": 1100.0}, {"date": "2023-07-28", "close": 5.68, "volume": null}, {"date": "2023-07-31", "close": 5.52, "volume": 300.0}, {"date": "2023-08-01", "close": 5.52, "volume": null}, {"date": "2023-08-02", "close": 5.52, "volume": null}, {"date": "2023-08-03", "close": 5.52, "volume": null}, {"date": "2023-08-04", "close": 5.52, "volume": null}, {"date": "2023-08-07", "close": 5.52, "volume": null}, {"date": "2023-08-08", "close": 5.52, "volume": null}, {"date": "2023-08-09", "close": 5.52, "volume": null}, {"date": "2023-08-10", "close": 5.52, "volume": null}, {"date": "2023-08-11", "close": 5.6058, "volume": 1100.0}, {"date": "2023-08-14", "close": 5.6058, "volume": null}, {"date": "2023-08-15", "close": 5.8327, "volume": 650.0}, {"date": "2023-08-16", "close": 5.8327, "volume": null}, {"date": "2023-08-17", "close": 5.45, "volume": 130.0}, {"date": "2023-08-18", "close": 5.45, "volume": null}, {"date": "2023-08-21", "close": 5.75, "volume": 100.0}, {"date": "2023-08-22", "close": 5.52, "volume": 1000.0}, {"date": "2023-08-23", "close": 5.52, "volume": null}, {"date": "2023-08-24", "close": 5.52, "volume": null}, {"date": "2023-08-25", "close": 5.52, "volume": null}, {"date": "2023-08-28", "close": 5.52, "volume": null}, {"date": "2023-08-29", "close": 5.52, "volume": null}, {"date": "2023-08-30", "close": 5.52, "volume": null}, {"date": "2023-08-31", "close": 5.52, "volume": null}, {"date": "2023-09-01", "close": 5.52, "volume": null}, {"date": "2023-09-05", "close": 5.52, "volume": null}, {"date": "2023-09-06", "close": 5.52, "volume": null}, {"date": "2023-09-07", "close": 5.52, "volume": null}, {"date": "2023-09-08", "close": 5.52, "volume": null}, {"date": "2023-09-11", "close": 5.52, "volume": null}, {"date": "2023-09-12", "close": 5.52, "volume": null}, {"date": "2023-09-13", "close": 5.52, "volume": null}, {"date": "2023-09-14", "close": 5.52, "volume": null}, {"date": "2023-09-15", "close": 5.52, "volume": null}, {"date": "2023-09-18", "close": 5.52, "volume": null}, {"date": "2023-09-19", "close": 5.52, "volume": null}, {"date": "2023-09-20", "close": 5.52, "volume": null}, {"date": "2023-09-21", "close": 5.52, "volume": null}, {"date": "2023-09-22", "close": 5.52, "volume": null}, {"date": "2023-09-25", "close": 5.52, "volume": null}, {"date": "2023-09-26", "close": 5.52, "volume": null}, {"date": "2023-09-27", "close": 5.52, "volume": null}, {"date": "2023-09-28", "close": 5.52, "volume": null}, {"date": "2023-09-29", "close": 5.52, "volume": null}, {"date": "2023-10-02", "close": 5.0417, "volume": 600.0}, {"date": "2023-10-03", "close": 5.2, "volume": 23900.0}, {"date": "2023-10-04", "close": 5.2, "volume": null}, {"date": "2023-10-05", "close": 5.2, "volume": null}, {"date": "2023-10-06", "close": 5.2, "volume": null}, {"date": "2023-10-09", "close": 5.2, "volume": null}, {"date": "2023-10-10", "close": 5.2, "volume": null}, {"date": "2023-10-11", "close": 5.2, "volume": 1000.0}, {"date": "2023-10-12", "close": 5.2, "volume": null}, {"date": "2023-10-13", "close": 5.2, "volume": null}, {"date": "2023-10-16", "close": 5.2, "volume": null}, {"date": "2023-10-17", "close": 4.5, "volume": 4000.0}, {"date": "2023-10-18", "close": 4.5, "volume": null}, {"date": "2023-10-19", "close": 4.5, "volume": null}, {"date": "2023-10-20", "close": 4.5, "volume": null}, {"date": "2023-10-23", "close": 4.5, "volume": null}, {"date": "2023-10-24", "close": 4.5, "volume": null}, {"date": "2023-10-25", "close": 4.5, "volume": null}, {"date": "2023-10-26", "close": 4.5, "volume": null}, {"date": "2023-10-27", "close": 3.9581, "volume": 250.0}, {"date": "2023-10-30", "close": 3.9581, "volume": null}, {"date": "2023-10-31", "close": 3.9581, "volume": null}, {"date": "2023-11-01", "close": 3.9581, "volume": null}, {"date": "2023-11-02", "close": 3.9581, "volume": null}, {"date": "2023-11-03", "close": 3.9581, "volume": null}, {"date": "2023-11-06", "close": 3.9581, "volume": null}, {"date": "2023-11-07", "close": 3.9581, "volume": null}, {"date": "2023-11-08", "close": 3.9581, "volume": null}, {"date": "2023-11-09", "close": 3.9581, "volume": null}, {"date": "2023-11-10", "close": 3.9581, "volume": null}, {"date": "2023-11-13", "close": 3.9581, "volume": null}, {"date": "2023-11-14", "close": 3.9581, "volume": null}, {"date": "2023-11-15", "close": 3.9581, "volume": null}, {"date": "2023-11-16", "close": 3.9581, "volume": null}, {"date": "2023-11-17", "close": 3.9581, "volume": null}, {"date": "2023-11-20", "close": 3.9581, "volume": null}, {"date": "2023-11-21", "close": 3.9581, "volume": null}, {"date": "2023-11-22", "close": 3.9581, "volume": null}, {"date": "2023-11-24", "close": 3.9581, "volume": null}, {"date": "2023-11-27", "close": 3.9581, "volume": null}, {"date": "2023-11-28", "close": 3.9581, "volume": null}, {"date": "2023-11-29", "close": 3.9581, "volume": null}, {"date": "2023-11-30", "close": 3.9581, "volume": null}, {"date": "2023-12-01", "close": 4.2255, "volume": 1000.0}, {"date": "2023-12-04", "close": 4.2255, "volume": null}, {"date": "2023-12-05", "close": 4.2255, "volume": null}, {"date": "2023-12-06", "close": 4.2255, "volume": null}, {"date": "2023-12-07", "close": 4.2255, "volume": null}, {"date": "2023-12-08", "close": 4.2255, "volume": null}, {"date": "2023-12-11", "close": 4.2255, "volume": null}, {"date": "2023-12-12", "close": 4.2255, "volume": null}, {"date": "2023-12-13", "close": 4.1612, "volume": 200.0}, {"date": "2023-12-14", "close": 4.1612, "volume": null}, {"date": "2023-12-15", "close": 4.1612, "volume": null}, {"date": "2023-12-18", "close": 4.1612, "volume": null}, {"date": "2023-12-19", "close": 4.1612, "volume": null}, {"date": "2023-12-20", "close": 4.1612, "volume": null}, {"date": "2023-12-21", "close": 4.1612, "volume": null}, {"date": "2023-12-22", "close": 4.1612, "volume": null}, {"date": "2023-12-26", "close": 4.1612, "volume": null}, {"date": "2023-12-27", "close": 4.1612, "volume": null}, {"date": "2023-12-28", "close": 4.1612, "volume": null}, {"date": "2023-12-29", "close": 4.1612, "volume": null}, {"date": "2024-01-02", "close": 4.1612, "volume": null}, {"date": "2024-01-03", "close": 4.1612, "volume": null}, {"date": "2024-01-04", "close": 4.1612, "volume": null}, {"date": "2024-01-05", "close": 4.1612, "volume": null}, {"date": "2024-01-08", "close": 4.1612, "volume": null}, {"date": "2024-01-09", "close": 4.1612, "volume": null}, {"date": "2024-01-10", "close": 4.1612, "volume": null}, {"date": "2024-01-11", "close": 4.05, "volume": 1000.0}, {"date": "2024-01-12", "close": 4.05, "volume": null}, {"date": "2024-01-16", "close": 3.9, "volume": 1300.0}, {"date": "2024-01-17", "close": 3.9, "volume": null}, {"date": "2024-01-18", "close": 4.09, "volume": 20400.0}, {"date": "2024-01-19", "close": 3.79, "volume": 25000.0}, {"date": "2024-01-22", "close": 3.79, "volume": null}, {"date": "2024-01-23", "close": 3.79, "volume": null}, {"date": "2024-01-24", "close": 3.79, "volume": null}, {"date": "2024-01-25", "close": 3.79, "volume": null}, {"date": "2024-01-26", "close": 3.79, "volume": null}, {"date": "2024-01-29", "close": 3.79, "volume": null}, {"date": "2024-01-30", "close": 3.79, "volume": null}, {"date": "2024-01-31", "close": 3.79, "volume": null}, {"date": "2024-02-01", "close": 3.79, "volume": null}, {"date": "2024-02-02", "close": 4.5, "volume": 2500.0}, {"date": "2024-02-05", "close": 4.32, "volume": 4000.0}, {"date": "2024-02-06", "close": 4.32, "volume": null}, {"date": "2024-02-07", "close": 4.32, "volume": null}, {"date": "2024-02-08", "close": 5.2503, "volume": 300.0}, {"date": "2024-02-09", "close": 5.4794, "volume": 2740.0}, {"date": "2024-02-12", "close": 5.4794, "volume": null}, {"date": "2024-02-13", "close": 5.4794, "volume": null}, {"date": "2024-02-14", "close": 5.16, "volume": 200.0}, {"date": "2024-02-15", "close": 5.16, "volume": null}, {"date": "2024-02-16", "close": 5.37, "volume": 10200.0}, {"date": "2024-02-20", "close": 5.3, "volume": 19200.0}, {"date": "2024-02-21", "close": 5.2, "volume": 2940.0}, {"date": "2024-02-22", "close": 5.2, "volume": null}, {"date": "2024-02-23", "close": 5.2, "volume": null}, {"date": "2024-02-26", "close": 5.2, "volume": null}, {"date": "2024-02-27", "close": 5.2, "volume": null}, {"date": "2024-02-28", "close": 5.2, "volume": null}, {"date": "2024-02-29", "close": 5.01, "volume": 6000.0}, {"date": "2024-03-01", "close": 5.01, "volume": null}, {"date": "2024-03-04", "close": 5.01, "volume": null}, {"date": "2024-03-05", "close": 5.01, "volume": null}, {"date": "2024-03-06", "close": 5.01, "volume": null}, {"date": "2024-03-07", "close": 5.01, "volume": null}, {"date": "2024-03-08", "close": 5.01, "volume": null}, {"date": "2024-03-11", "close": 4.62, "volume": 500.0}, {"date": "2024-03-12", "close": 2.9341, "volume": 8785.0}, {"date": "2024-03-13", "close": 3.05, "volume": 2100.0}, {"date": "2024-03-14", "close": 3.05, "volume": null}, {"date": "2024-03-15", "close": 3.23, "volume": 5385.0}, {"date": "2024-03-18", "close": 3.23, "volume": null}, {"date": "2024-03-19", "close": 3.23, "volume": null}, {"date": "2024-03-20", "close": 3.23, "volume": null}, {"date": "2024-03-21", "close": 3.23, "volume": null}, {"date": "2024-03-22", "close": 3.23, "volume": null}, {"date": "2024-03-25", "close": 3.17, "volume": 3600.0}, {"date": "2024-03-26", "close": 3.17, "volume": null}, {"date": "2024-03-27", "close": 3.17, "volume": null}, {"date": "2024-03-28", "close": 3.24, "volume": 31545.0}, {"date": "2024-04-01", "close": 3.24, "volume": null}, {"date": "2024-04-02", "close": 3.04, "volume": 800.0}, {"date": "2024-04-03", "close": 3.04, "volume": null}, {"date": "2024-04-04", "close": 3.04, "volume": null}, {"date": "2024-04-05", "close": 2.95, "volume": 247860.0}, {"date": "2024-04-08", "close": 2.91, "volume": 56270.0}, {"date": "2024-04-09", "close": 2.79, "volume": 60892.0}, {"date": "2024-04-10", "close": 2.9254, "volume": 17187.0}, {"date": "2024-04-11", "close": 2.74, "volume": 11360.0}, {"date": "2024-04-12", "close": 2.7205, "volume": 11252.0}, {"date": "2024-04-15", "close": 2.7, "volume": 15783.0}, {"date": "2024-04-16", "close": 2.62, "volume": 59945.0}, {"date": "2024-04-17", "close": 2.665, "volume": 2999.0}, {"date": "2024-04-18", "close": 2.51, "volume": 6930.0}, {"date": "2024-04-19", "close": 2.68, "volume": 21274.0}, {"date": "2024-04-22", "close": 3.01, "volume": 30006.0}, {"date": "2024-04-23", "close": 3.0, "volume": 25900.0}, {"date": "2024-04-24", "close": 2.92, "volume": 28641.0}, {"date": "2024-04-25", "close": 2.85, "volume": 6058.0}, {"date": "2024-04-26", "close": 2.7999, "volume": 10574.0}, {"date": "2024-04-29", "close": 2.7, "volume": 27155.0}, {"date": "2024-04-30", "close": 2.74, "volume": 6609.0}, {"date": "2024-05-01", "close": 2.68, "volume": 5003.0}, {"date": "2024-05-02", "close": 2.775, "volume": 5445.0}, {"date": "2024-05-03", "close": 2.94, "volume": 8730.0}, {"date": "2024-05-06", "close": 2.8609, "volume": 5732.0}, {"date": "2024-05-07", "close": 2.92, "volume": 12654.0}, {"date": "2024-05-08", "close": 2.9, "volume": 19336.0}, {"date": "2024-05-09", "close": 2.93, "volume": 51160.0}, {"date": "2024-05-10", "close": 2.9, "volume": 19070.0}, {"date": "2024-05-13", "close": 2.9, "volume": 19008.0}, {"date": "2024-05-14", "close": 2.95, "volume": 1199.0}, {"date": "2024-05-15", "close": 2.98, "volume": 5131.0}, {"date": "2024-05-16", "close": 2.95, "volume": 16303.0}, {"date": "2024-05-17", "close": 2.95, "volume": 4760.0}, {"date": "2024-05-20", "close": 2.95, "volume": 3766.0}, {"date": "2024-05-21", "close": 2.88, "volume": 194469.0}, {"date": "2024-05-22", "close": 2.95, "volume": 270680.0}, {"date": "2024-05-23", "close": 2.85, "volume": 27784.0}, {"date": "2024-05-24", "close": 2.85, "volume": 25866.0}, {"date": "2024-05-28", "close": 2.81, "volume": 10618.0}, {"date": "2024-05-29", "close": 2.78, "volume": 6066.0}, {"date": "2024-05-30", "close": 2.76, "volume": 2695.0}, {"date": "2024-05-31", "close": 2.71, "volume": 9416.0}, {"date": "2024-06-03", "close": 2.7, "volume": 2096.0}, {"date": "2024-06-04", "close": 2.7863, "volume": 6983.0}, {"date": "2024-06-05", "close": 2.7899, "volume": 2774.0}, {"date": "2024-06-06", "close": 2.66, "volume": 3470.0}, {"date": "2024-06-07", "close": 2.68, "volume": 54466.0}, {"date": "2024-06-10", "close": 2.68, "volume": 1007.0}, {"date": "2024-06-11", "close": 2.83, "volume": 6254.0}, {"date": "2024-06-12", "close": 2.71, "volume": 8060.0}, {"date": "2024-06-13", "close": 2.76, "volume": 6420.0}, {"date": "2024-06-14", "close": 2.7148, "volume": 3060.0}, {"date": "2024-06-17", "close": 2.655, "volume": 10172.0}, {"date": "2024-06-18", "close": 2.645, "volume": 2660.0}, {"date": "2024-06-20", "close": 2.6, "volume": 6138.0}, {"date": "2024-06-21", "close": 2.61, "volume": 37591.0}, {"date": "2024-06-24", "close": 2.64, "volume": 7397.0}, {"date": "2024-06-25", "close": 2.61, "volume": 1749.0}, {"date": "2024-06-26", "close": 2.535, "volume": 19478.0}, {"date": "2024-06-27", "close": 2.56, "volume": 23920.0}, {"date": "2024-06-28", "close": 2.58, "volume": 14428.0}, {"date": "2024-07-01", "close": 2.58, "volume": 620.0}, {"date": "2024-07-02", "close": 2.52, "volume": 777.0}, {"date": "2024-07-03", "close": 2.5, "volume": 7223.0}, {"date": "2024-07-05", "close": 2.515, "volume": 8606.0}, {"date": "2024-07-08", "close": 2.5, "volume": 545.0}, {"date": "2024-07-09", "close": 2.65, "volume": 11670.0}, {"date": "2024-07-10", "close": 2.79, "volume": 2910.0}, {"date": "2024-07-11", "close": 2.62, "volume": 800.0}, {"date": "2024-07-12", "close": 2.81, "volume": 8322.0}, {"date": "2024-07-15", "close": 2.68, "volume": 4427.0}, {"date": "2024-07-16", "close": 2.84, "volume": 650.0}, {"date": "2024-07-17", "close": 2.6, "volume": 3801.0}, {"date": "2024-07-18", "close": 2.5, "volume": 6809.0}, {"date": "2024-07-19", "close": 2.56, "volume": 1498.0}, {"date": "2024-07-22", "close": 2.51, "volume": 4639.0}, {"date": "2024-07-23", "close": 2.595, "volume": 1099.0}, {"date": "2024-07-24", "close": 2.59, "volume": 32567.0}, {"date": "2024-07-25", "close": 2.8, "volume": 6708.0}, {"date": "2024-07-26", "close": 2.61, "volume": 7852.0}, {"date": "2024-07-29", "close": 2.82, "volume": 101219.0}, {"date": "2024-07-30", "close": 2.75, "volume": 1471.0}, {"date": "2024-07-31", "close": 2.84, "volume": 30661.0}, {"date": "2024-08-01", "close": 2.86, "volume": 7266.0}, {"date": "2024-08-02", "close": 2.57, "volume": 3957.0}, {"date": "2024-08-05", "close": 2.57, "volume": null}, {"date": "2024-08-06", "close": 2.5, "volume": 5902.0}, {"date": "2024-08-07", "close": 2.39, "volume": 25567.0}, {"date": "2024-08-08", "close": 2.52, "volume": 3451.0}, {"date": "2024-08-09", "close": 2.68, "volume": 1515.0}, {"date": "2024-08-12", "close": 2.72, "volume": 1481.0}, {"date": "2024-08-13", "close": 2.49, "volume": 1622.0}, {"date": "2024-08-14", "close": 2.61, "volume": 452.0}, {"date": "2024-08-15", "close": 2.6, "volume": 4742.0}, {"date": "2024-08-16", "close": 2.55, "volume": 5752.0}, {"date": "2024-08-19", "close": 2.75, "volume": 624.0}, {"date": "2024-08-20", "close": 2.71, "volume": 9634.0}, {"date": "2024-08-21", "close": 2.67, "volume": 517.0}, {"date": "2024-08-22", "close": 2.6, "volume": 564.0}, {"date": "2024-08-23", "close": 2.67, "volume": 275.0}, {"date": "2024-08-26", "close": 2.615, "volume": 391.0}, {"date": "2024-08-27", "close": 2.75, "volume": 7072.0}, {"date": "2024-08-28", "close": 2.615, "volume": 7123.0}, {"date": "2024-08-29", "close": 2.5, "volume": 8049.0}, {"date": "2024-08-30", "close": 2.55, "volume": 20113.0}, {"date": "2024-09-03", "close": 2.6, "volume": 4708.0}, {"date": "2024-09-04", "close": 2.45, "volume": 3513.0}, {"date": "2024-09-05", "close": 2.48, "volume": 2238.0}, {"date": "2024-09-06", "close": 2.54, "volume": 6444.0}, {"date": "2024-09-09", "close": 2.495, "volume": 5932.0}, {"date": "2024-09-10", "close": 2.61, "volume": 783.0}, {"date": "2024-09-11", "close": 2.6599, "volume": 1944.0}, {"date": "2024-09-12", "close": 2.42, "volume": 1108.0}, {"date": "2024-09-13", "close": 2.58, "volume": 4990.0}, {"date": "2024-09-16", "close": 2.56, "volume": 13304.0}, {"date": "2024-09-17", "close": 2.7, "volume": 5852.0}, {"date": "2024-09-18", "close": 2.76, "volume": 3101.0}, {"date": "2024-09-19", "close": 2.8, "volume": 3415.0}, {"date": "2024-09-20", "close": 2.8742, "volume": 5048.0}, {"date": "2024-09-23", "close": 2.81, "volume": 538.0}, {"date": "2024-09-24", "close": 2.73, "volume": 316.0}, {"date": "2024-09-25", "close": 2.56, "volume": 9706.0}, {"date": "2024-09-26", "close": 2.63, "volume": 1510.0}, {"date": "2024-09-27", "close": 2.6299, "volume": 583.0}, {"date": "2024-09-30", "close": 2.63, "volume": 2220.0}, {"date": "2024-10-01", "close": 2.64, "volume": 415.0}, {"date": "2024-10-02", "close": 2.64, "volume": null}, {"date": "2024-10-03", "close": 2.59, "volume": 6404.0}, {"date": "2024-10-04", "close": 2.65, "volume": 6680.0}, {"date": "2024-10-07", "close": 2.49, "volume": 6674.0}, {"date": "2024-10-08", "close": 2.3, "volume": 23533.0}, {"date": "2024-10-09", "close": 2.32, "volume": 21596.0}, {"date": "2024-10-10", "close": 2.32, "volume": 1649.0}, {"date": "2024-10-11", "close": 2.4, "volume": 6051.0}, {"date": "2024-10-14", "close": 2.36, "volume": 4206.0}, {"date": "2024-10-15", "close": 2.43, "volume": 3565.0}, {"date": "2024-10-16", "close": 2.48, "volume": 25550.0}, {"date": "2024-10-17", "close": 2.45, "volume": 2161.0}, {"date": "2024-10-18", "close": 2.51, "volume": 5148.0}, {"date": "2024-10-21", "close": 2.43, "volume": 14526.0}, {"date": "2024-10-22", "close": 2.41, "volume": 6829.0}, {"date": "2024-10-23", "close": 2.5, "volume": 1790.0}, {"date": "2024-10-24", "close": 2.49, "volume": 789.0}, {"date": "2024-10-25", "close": 2.58, "volume": 4566.0}, {"date": "2024-10-28", "close": 2.55, "volume": 3988.0}, {"date": "2024-10-29", "close": 2.43, "volume": 10214.0}, {"date": "2024-10-30", "close": 2.5, "volume": 2149.0}, {"date": "2024-10-31", "close": 2.5, "volume": null}, {"date": "2024-11-01", "close": 3.1, "volume": 211011.0}, {"date": "2024-11-04", "close": 3.4751, "volume": 51060.0}, {"date": "2024-11-05", "close": 3.285, "volume": 15054.0}, {"date": "2024-11-06", "close": 3.1086, "volume": 7303.0}, {"date": "2024-11-07", "close": 3.1631, "volume": 11411.0}, {"date": "2024-11-08", "close": 3.2147, "volume": 2609.0}, {"date": "2024-11-11", "close": 3.01, "volume": 5614.0}, {"date": "2024-11-12", "close": 2.8974, "volume": 4263.0}, {"date": "2024-11-13", "close": 2.84, "volume": 15687.0}, {"date": "2024-11-14", "close": 2.9, "volume": 10157.0}, {"date": "2024-11-15", "close": 3.1307, "volume": 15583.0}, {"date": "2024-11-18", "close": 3.12, "volume": 6492.0}, {"date": "2024-11-19", "close": 3.26, "volume": 14598.0}, {"date": "2024-11-20", "close": 3.6, "volume": 239602.0}, {"date": "2024-11-21", "close": 3.37, "volume": 34613.0}, {"date": "2024-11-22", "close": 3.49, "volume": 26384.0}, {"date": "2024-11-25", "close": 3.41, "volume": 7082.0}, {"date": "2024-11-26", "close": 3.05, "volume": 14841.0}, {"date": "2024-11-27", "close": 3.45, "volume": 5695.0}, {"date": "2024-11-29", "close": 3.35, "volume": 11170.0}, {"date": "2024-12-02", "close": 3.4, "volume": 23467.0}, {"date": "2024-12-03", "close": 3.25, "volume": 15672.0}, {"date": "2024-12-04", "close": 3.15, "volume": 8535.0}, {"date": "2024-12-05", "close": 3.17, "volume": 19532.0}, {"date": "2024-12-06", "close": 3.12, "volume": 13013.0}, {"date": "2024-12-09", "close": 3.32, "volume": 16512.0}, {"date": "2024-12-10", "close": 3.27, "volume": 3705.0}, {"date": "2024-12-11", "close": 3.45, "volume": 4336.0}, {"date": "2024-12-12", "close": 3.375, "volume": 14717.0}, {"date": "2024-12-13", "close": 3.4431, "volume": 5053.0}, {"date": "2024-12-16", "close": 3.4381, "volume": 7415.0}, {"date": "2024-12-17", "close": 3.3, "volume": 15532.0}, {"date": "2024-12-18", "close": 3.19, "volume": 14359.0}, {"date": "2024-12-19", "close": 3.0, "volume": 8718.0}, {"date": "2024-12-20", "close": 2.99, "volume": 7778.0}, {"date": "2024-12-23", "close": 3.09, "volume": 7213.0}, {"date": "2024-12-24", "close": 3.055, "volume": 314.0}, {"date": "2024-12-26", "close": 3.18, "volume": 12036.0}, {"date": "2024-12-27", "close": 3.08, "volume": 6175.0}, {"date": "2024-12-30", "close": 3.085, "volume": 8755.0}, {"date": "2024-12-31", "close": 3.17, "volume": 438.0}, {"date": "2025-01-02", "close": 3.13, "volume": 11550.0}, {"date": "2025-01-03", "close": 3.1039, "volume": 6225.0}, {"date": "2025-01-06", "close": 3.0, "volume": 1089.0}, {"date": "2025-01-07", "close": 3.05, "volume": 1431.0}, {"date": "2025-01-08", "close": 3.0299, "volume": 2597.0}, {"date": "2025-01-10", "close": 3.0, "volume": 2752.0}, {"date": "2025-01-13", "close": 3.005, "volume": 1118.0}, {"date": "2025-01-14", "close": 3.04, "volume": 5283.0}, {"date": "2025-01-15", "close": 3.08, "volume": 35390.0}, {"date": "2025-01-16", "close": 3.01, "volume": 660.0}, {"date": "2025-01-17", "close": 3.2, "volume": 583.0}, {"date": "2025-01-21", "close": 3.1719, "volume": 11979.0}, {"date": "2025-01-22", "close": 3.06, "volume": 2110.0}, {"date": "2025-01-23", "close": 3.06, "volume": 16461.0}, {"date": "2025-01-24", "close": 2.93, "volume": 982.0}, {"date": "2025-01-27", "close": 3.1376, "volume": 2245.0}, {"date": "2025-01-28", "close": 2.94, "volume": 6726.0}, {"date": "2025-01-29", "close": 2.86, "volume": 1365.0}, {"date": "2025-01-30", "close": 3.0, "volume": 5625.0}, {"date": "2025-01-31", "close": 2.8957, "volume": 922.0}, {"date": "2025-02-03", "close": 3.0332, "volume": 6209.0}, {"date": "2025-02-04", "close": 3.08, "volume": 9396.0}, {"date": "2025-02-05", "close": 3.1, "volume": 7762.0}, {"date": "2025-02-06", "close": 3.125, "volume": 1929.0}, {"date": "2025-02-07", "close": 3.21, "volume": 8216.0}, {"date": "2025-02-10", "close": 3.24, "volume": 29238.0}, {"date": "2025-02-11", "close": 3.16, "volume": 34396.0}, {"date": "2025-02-12", "close": 3.18, "volume": 16587.0}, {"date": "2025-02-13", "close": 3.24, "volume": 15739.0}, {"date": "2025-02-14", "close": 3.29, "volume": 25796.0}, {"date": "2025-02-18", "close": 3.33, "volume": 33971.0}, {"date": "2025-02-19", "close": 3.3599, "volume": 26111.0}, {"date": "2025-02-20", "close": 3.5538, "volume": 25570.0}, {"date": "2025-02-21", "close": 3.65, "volume": 57084.0}, {"date": "2025-02-24", "close": 3.763, "volume": 42504.0}, {"date": "2025-02-25", "close": 4.15, "volume": 86272.0}, {"date": "2025-02-26", "close": 4.29, "volume": 33380.0}, {"date": "2025-02-27", "close": 4.2373, "volume": 42977.0}, {"date": "2025-02-28", "close": 4.05, "volume": 12062.0}, {"date": "2025-03-03", "close": 3.9359, "volume": 11427.0}, {"date": "2025-03-04", "close": 3.61, "volume": 19716.0}, {"date": "2025-03-05", "close": 3.72, "volume": 13188.0}, {"date": "2025-03-06", "close": 3.82, "volume": 10040.0}, {"date": "2025-03-07", "close": 4.16, "volume": 20790.0}, {"date": "2025-03-10", "close": 4.117, "volume": 12857.0}, {"date": "2025-03-11", "close": 3.88, "volume": 17665.0}, {"date": "2025-03-12", "close": 4.2, "volume": 8604.0}, {"date": "2025-03-13", "close": 4.15, "volume": 11209.0}, {"date": "2025-03-14", "close": 4.15, "volume": 14496.0}, {"date": "2025-03-17", "close": 4.18, "volume": 3162.0}, {"date": "2025-03-18", "close": 4.14, "volume": 9455.0}, {"date": "2025-03-19", "close": 4.0204, "volume": 20914.0}, {"date": "2025-03-20", "close": 3.91, "volume": 5147.0}, {"date": "2025-03-21", "close": 3.8226, "volume": 22011.0}, {"date": "2025-03-24", "close": 3.64, "volume": 6279.0}, {"date": "2025-03-25", "close": 3.54, "volume": 25721.0}, {"date": "2025-03-26", "close": 3.38, "volume": 3685.0}, {"date": "2025-03-27", "close": 3.3809, "volume": 12438.0}, {"date": "2025-03-28", "close": 3.38, "volume": 4736.0}, {"date": "2025-03-31", "close": 3.28, "volume": 9894.0}, {"date": "2025-04-01", "close": 3.2792, "volume": 6454.0}, {"date": "2025-04-02", "close": 3.27, "volume": 5060.0}, {"date": "2025-04-03", "close": 3.1, "volume": 2668.0}, {"date": "2025-04-04", "close": 2.925, "volume": 13154.0}, {"date": "2025-04-07", "close": 3.0, "volume": 10079.0}, {"date": "2025-04-08", "close": 2.97, "volume": 13762.0}, {"date": "2025-04-09", "close": 3.19, "volume": 4138.0}, {"date": "2025-04-10", "close": 3.03, "volume": 1219.0}, {"date": "2025-04-11", "close": 3.025, "volume": 2423.0}, {"date": "2025-04-14", "close": 3.1, "volume": 3851.0}, {"date": "2025-04-15", "close": 3.345, "volume": 6280.0}, {"date": "2025-04-16", "close": 3.17, "volume": 4368.0}, {"date": "2025-04-17", "close": 3.29, "volume": 6851.0}, {"date": "2025-04-21", "close": 3.48, "volume": 33605.0}, {"date": "2025-04-22", "close": 3.85, "volume": 11118.0}, {"date": "2025-04-23", "close": 3.84, "volume": 30773.0}, {"date": "2025-04-24", "close": 3.85, "volume": 30243.0}, {"date": "2025-04-25", "close": 3.81, "volume": 24779.0}, {"date": "2025-04-28", "close": 3.99, "volume": 9539.0}, {"date": "2025-04-29", "close": 3.93, "volume": 11266.0}, {"date": "2025-04-30", "close": 4.1, "volume": 1992.0}, {"date": "2025-05-01", "close": 3.86, "volume": 8805.0}, {"date": "2025-05-02", "close": 4.005, "volume": 14922.0}, {"date": "2025-05-05", "close": 4.01, "volume": 88451.0}, {"date": "2025-05-06", "close": 4.06, "volume": 5209.0}, {"date": "2025-05-07", "close": 3.785, "volume": 7824.0}, {"date": "2025-05-08", "close": 3.8, "volume": 5163.0}, {"date": "2025-05-09", "close": 3.8, "volume": 3270.0}, {"date": "2025-05-12", "close": 3.76, "volume": 2503.0}, {"date": "2025-05-13", "close": 3.87, "volume": 21331.0}, {"date": "2025-05-14", "close": 3.9399, "volume": 17441.0}, {"date": "2025-05-15", "close": 3.8, "volume": 14184.0}, {"date": "2025-05-16", "close": 3.84, "volume": 21538.0}, {"date": "2025-05-19", "close": 3.9, "volume": 6569.0}, {"date": "2025-05-20", "close": 3.8999, "volume": 13650.0}, {"date": "2025-05-21", "close": 3.81, "volume": 2999.0}, {"date": "2025-05-22", "close": 3.8188, "volume": 3489.0}, {"date": "2025-05-23", "close": 3.87, "volume": 16561.0}, {"date": "2025-05-27", "close": 3.86, "volume": 34227.0}, {"date": "2025-05-28", "close": 3.87, "volume": 29038.0}, {"date": "2025-05-29", "close": 3.93, "volume": 33929.0}, {"date": "2025-05-30", "close": 3.88, "volume": 7576.0}, {"date": "2025-06-02", "close": 3.94, "volume": 23073.0}, {"date": "2025-06-03", "close": 4.065, "volume": 11276.0}, {"date": "2025-06-04", "close": 3.97, "volume": 798.0}, {"date": "2025-06-05", "close": 3.94, "volume": 9469.0}, {"date": "2025-06-06", "close": 3.94, "volume": 11001.0}, {"date": "2025-06-09", "close": 3.97, "volume": 20635.0}, {"date": "2025-06-10", "close": 3.98, "volume": 8297.0}, {"date": "2025-06-11", "close": 3.928, "volume": 16785.0}, {"date": "2025-06-12", "close": 3.885, "volume": 13528.0}, {"date": "2025-06-13", "close": 3.86, "volume": 4408.0}, {"date": "2025-06-16", "close": 4.17, "volume": 10162.0}, {"date": "2025-06-17", "close": 4.27, "volume": 22495.0}, {"date": "2025-06-18", "close": 4.24, "volume": 4927.0}, {"date": "2025-06-20", "close": 4.32, "volume": 10162.0}, {"date": "2025-06-23", "close": 4.38, "volume": 15007.0}, {"date": "2025-06-24", "close": 4.35, "volume": 4129.0}, {"date": "2025-06-25", "close": 4.31, "volume": 2977.0}, {"date": "2025-06-26", "close": 4.62, "volume": 6045.0}, {"date": "2025-06-27", "close": 5.3, "volume": 28436.0}, {"date": "2025-06-30", "close": 5.84, "volume": 28212.0}, {"date": "2025-07-01", "close": 5.84, "volume": 21930.0}, {"date": "2025-07-02", "close": 5.3911, "volume": 12352.0}, {"date": "2025-07-03", "close": 5.39, "volume": 8647.0}, {"date": "2025-07-07", "close": 5.4, "volume": 6946.0}, {"date": "2025-07-08", "close": 5.5897, "volume": 10733.0}, {"date": "2025-07-09", "close": 5.46, "volume": 10877.0}, {"date": "2025-07-10", "close": 5.6186, "volume": 3596.0}, {"date": "2025-07-11", "close": 5.36, "volume": 5912.0}, {"date": "2025-07-14", "close": 5.59, "volume": 22873.0}, {"date": "2025-07-15", "close": 5.3825, "volume": 3418.0}, {"date": "2025-07-16", "close": 5.35, "volume": 12276.0}, {"date": "2025-07-17", "close": 5.405, "volume": 3485.0}, {"date": "2025-07-18", "close": 5.2878, "volume": 4236.0}, {"date": "2025-07-21", "close": 5.19, "volume": 6869.0}, {"date": "2025-07-22", "close": 5.1299, "volume": 4743.0}, {"date": "2025-07-23", "close": 5.06, "volume": 5062.0}, {"date": "2025-07-24", "close": 5.54, "volume": 26534.0}, {"date": "2025-07-25", "close": 5.49, "volume": 32117.0}, {"date": "2025-07-28", "close": 5.673, "volume": 24865.0}, {"date": "2025-07-29", "close": 5.58, "volume": 5589.0}, {"date": "2025-07-30", "close": 5.29, "volume": 26227.0}, {"date": "2025-07-31", "close": 5.4, "volume": 16033.0}, {"date": "2025-08-01", "close": 5.26, "volume": 4758.0}, {"date": "2025-08-04", "close": 5.38, "volume": 1707.0}, {"date": "2025-08-05", "close": 5.3587, "volume": 2644.0}, {"date": "2025-08-06", "close": 5.42, "volume": 7737.0}, {"date": "2025-08-07", "close": 5.385, "volume": 3704.0}, {"date": "2025-08-08", "close": 5.26, "volume": 5124.0}, {"date": "2025-08-11", "close": 5.325, "volume": 15869.0}, {"date": "2025-08-12", "close": 5.3735, "volume": 18146.0}, {"date": "2025-08-13", "close": 5.45, "volume": 6687.0}, {"date": "2025-08-14", "close": 5.28, "volume": 4114.0}, {"date": "2025-08-15", "close": 5.3231, "volume": 2219.0}, {"date": "2025-08-18", "close": 5.3, "volume": 7228.0}, {"date": "2025-08-19", "close": 5.39, "volume": 10344.0}, {"date": "2025-08-20", "close": 5.295, "volume": 4678.0}, {"date": "2025-08-21", "close": 5.205, "volume": 21065.0}, {"date": "2025-08-22", "close": 5.2788, "volume": 4614.0}, {"date": "2025-08-25", "close": 5.23, "volume": 5841.0}, {"date": "2025-08-26", "close": 5.05, "volume": 8433.0}, {"date": "2025-08-27", "close": 5.28, "volume": 17956.0}, {"date": "2025-08-28", "close": 5.2699, "volume": 1817.0}, {"date": "2025-08-29", "close": 5.36, "volume": 19479.0}, {"date": "2025-09-02", "close": 5.41, "volume": 20007.0}, {"date": "2025-09-03", "close": 5.4, "volume": 35072.0}, {"date": "2025-09-04", "close": 5.36, "volume": 20247.0}, {"date": "2025-09-05", "close": 5.39, "volume": 30300.0}, {"date": "2025-09-08", "close": 5.27, "volume": 6314.0}, {"date": "2025-09-09", "close": 5.32, "volume": 5481.0}, {"date": "2025-09-10", "close": 5.32, "volume": 11521.0}, {"date": "2025-09-11", "close": 5.47, "volume": 14482.0}, {"date": "2025-09-12", "close": 5.315, "volume": 5639.0}, {"date": "2025-09-15", "close": 5.3, "volume": 4301.0}, {"date": "2025-09-16", "close": 5.33, "volume": 3519.0}, {"date": "2025-09-17", "close": 5.38, "volume": 7570.0}, {"date": "2025-09-18", "close": 6.04, "volume": 185106.0}, {"date": "2025-09-19", "close": 5.96, "volume": 37873.0}, {"date": "2025-09-22", "close": 6.65, "volume": 340491.0}, {"date": "2025-09-23", "close": 5.66, "volume": 981804.0}, {"date": "2025-09-24", "close": 5.59, "volume": 419400.0}, {"date": "2025-09-25", "close": 5.76, "volume": 90512.0}, {"date": "2025-09-26", "close": 5.74, "volume": 58488.0}, {"date": "2025-09-29", "close": 5.75, "volume": 1418392.0}, {"date": "2025-09-30", "close": 5.9, "volume": 132818.0}, {"date": "2025-10-01", "close": 6.07, "volume": 145220.0}, {"date": "2025-10-02", "close": 6.0, "volume": 111781.0}, {"date": "2025-10-03", "close": 5.85, "volume": 47972.0}, {"date": "2025-10-06", "close": 5.975, "volume": 41374.0}, {"date": "2025-10-07", "close": 6.02, "volume": 19063.0}, {"date": "2025-10-08", "close": 6.14, "volume": 69632.0}, {"date": "2025-10-09", "close": 6.19, "volume": 41729.0}, {"date": "2025-10-10", "close": 6.07, "volume": 29249.0}, {"date": "2025-10-13", "close": 6.05, "volume": 27970.0}, {"date": "2025-10-14", "close": 5.87, "volume": 95404.0}, {"date": "2025-10-15", "close": 5.91, "volume": 31062.0}, {"date": "2025-10-16", "close": 5.87, "volume": 40512.0}, {"date": "2025-10-17", "close": 5.78, "volume": 42286.0}, {"date": "2025-10-20", "close": 5.88, "volume": 120600.0}, {"date": "2025-10-21", "close": 5.49, "volume": 122876.0}, {"date": "2025-10-22", "close": 5.49, "volume": 22621.0}, {"date": "2025-10-23", "close": 5.68, "volume": 64953.0}, {"date": "2025-10-24", "close": 5.47, "volume": 55455.0}, {"date": "2025-10-27", "close": 5.53, "volume": 59413.0}, {"date": "2025-10-28", "close": 5.61, "volume": 40231.0}, {"date": "2025-10-29", "close": 5.44, "volume": 45928.0}, {"date": "2025-10-30", "close": 5.33, "volume": 5707.0}, {"date": "2025-10-31", "close": 5.54, "volume": 6303.0}, {"date": "2025-11-03", "close": 6.09, "volume": 366103.0}, {"date": "2025-11-04", "close": 5.45, "volume": 37903.0}, {"date": "2025-11-05", "close": 5.67, "volume": 481437.0}, {"date": "2025-11-06", "close": 5.575, "volume": 89036.0}, {"date": "2025-11-07", "close": 5.45, "volume": 54492.0}, {"date": "2025-11-10", "close": 6.23, "volume": 199864.0}, {"date": "2025-11-11", "close": 6.53, "volume": 140957.0}, {"date": "2025-11-12", "close": 6.6, "volume": 76997.0}, {"date": "2025-11-13", "close": 6.34, "volume": 155217.0}, {"date": "2025-11-14", "close": 6.56, "volume": 269622.0}, {"date": "2025-11-17", "close": 6.6, "volume": 193266.0}, {"date": "2025-11-18", "close": 6.37, "volume": 104048.0}, {"date": "2025-11-19", "close": 6.2, "volume": 62555.0}, {"date": "2025-11-20", "close": 6.21, "volume": 38219.0}, {"date": "2025-11-21", "close": 6.21, "volume": 26054.0}, {"date": "2025-11-24", "close": 6.2, "volume": 754712.0}, {"date": "2025-11-25", "close": 6.13, "volume": 200997.0}, {"date": "2025-11-26", "close": 6.23, "volume": 17032.0}, {"date": "2025-11-28", "close": 6.21, "volume": 30927.0}, {"date": "2025-12-01", "close": 5.97, "volume": 39932.0}, {"date": "2025-12-02", "close": 5.83, "volume": 58038.0}, {"date": "2025-12-03", "close": 5.955, "volume": 166784.0}, {"date": "2025-12-04", "close": 5.87, "volume": 85126.0}, {"date": "2025-12-05", "close": 6.28, "volume": 179107.0}, {"date": "2025-12-08", "close": 6.0, "volume": 227345.0}, {"date": "2025-12-09", "close": 5.97, "volume": 21812.0}, {"date": "2025-12-10", "close": 6.3, "volume": 24455.0}, {"date": "2025-12-11", "close": 6.4, "volume": 160445.0}, {"date": "2025-12-12", "close": 6.27, "volume": 87787.0}, {"date": "2025-12-15", "close": 6.16, "volume": 30423.0}, {"date": "2025-12-16", "close": 6.25, "volume": 132769.0}, {"date": "2025-12-17", "close": 6.29, "volume": 80149.0}, {"date": "2025-12-18", "close": 6.25, "volume": 162054.0}, {"date": "2025-12-19", "close": 6.56, "volume": 406937.0}, {"date": "2025-12-22", "close": 7.0, "volume": 437090.0}, {"date": "2025-12-23", "close": 7.19, "volume": 145278.0}, {"date": "2025-12-24", "close": 7.34, "volume": 85481.0}, {"date": "2025-12-26", "close": 7.55, "volume": 93113.0}, {"date": "2025-12-29", "close": 7.73, "volume": 272013.0}, {"date": "2025-12-30", "close": 7.59, "volume": 48340.0}, {"date": "2025-12-31", "close": 7.55, "volume": 63482.0}, {"date": "2026-01-02", "close": 7.57, "volume": 144413.0}, {"date": "2026-01-05", "close": 7.68, "volume": 54271.0}, {"date": "2026-01-06", "close": 7.44, "volume": 41549.0}, {"date": "2026-01-07", "close": 7.21, "volume": 70174.0}, {"date": "2026-01-08", "close": 8.59, "volume": 774221.0}, {"date": "2026-01-09", "close": 8.12, "volume": 283655.0}, {"date": "2026-01-12", "close": 8.2, "volume": 75993.0}, {"date": "2026-01-13", "close": 8.31, "volume": 172643.0}, {"date": "2026-01-14", "close": 8.43, "volume": 83493.0}, {"date": "2026-01-15", "close": 8.77, "volume": 188919.0}, {"date": "2026-01-16", "close": 8.75, "volume": 144648.0}, {"date": "2026-01-20", "close": 9.02, "volume": 149080.0}, {"date": "2026-01-21", "close": 9.03, "volume": 262874.0}, {"date": "2026-01-22", "close": 9.01, "volume": 288578.0}, {"date": "2026-01-23", "close": 9.0, "volume": 71934.0}, {"date": "2026-01-26", "close": 8.57, "volume": 91750.0}, {"date": "2026-01-27", "close": 8.99, "volume": 278639.0}, {"date": "2026-01-28", "close": 8.66, "volume": 58866.0}, {"date": "2026-01-29", "close": 8.35, "volume": 53331.0}, {"date": "2026-01-30", "close": 8.28, "volume": 167179.0}, {"date": "2026-02-02", "close": 7.88, "volume": 44387.0}, {"date": "2026-02-03", "close": 9.07, "volume": 595552.0}, {"date": "2026-02-04", "close": 8.79, "volume": 201852.0}, {"date": "2026-02-05", "close": 8.46, "volume": 164739.0}, {"date": "2026-02-06", "close": 8.35, "volume": 265042.0}, {"date": "2026-02-09", "close": 8.5, "volume": 151531.0}, {"date": "2026-02-10", "close": 8.56, "volume": 184917.0}, {"date": "2026-02-11", "close": 8.49, "volume": 68398.0}, {"date": "2026-02-12", "close": 8.13, "volume": 82055.0}, {"date": "2026-02-13", "close": 8.42, "volume": 105192.0}, {"date": "2026-02-17", "close": 8.23, "volume": 76517.0}, {"date": "2026-02-18", "close": 8.16, "volume": 90034.0}, {"date": "2026-02-19", "close": 8.12, "volume": 1479447.0}, {"date": "2026-02-20", "close": 8.5, "volume": 612765.0}, {"date": "2026-02-23", "close": 8.16, "volume": 190448.0}, {"date": "2026-02-24", "close": 8.09, "volume": 309329.0}, {"date": "2026-02-25", "close": 8.05, "volume": 326300.0}, {"date": "2026-02-26", "close": 8.18, "volume": 283634.0}, {"date": "2026-02-27", "close": 8.18, "volume": 95501.0}, {"date": "2026-03-02", "close": 8.3, "volume": 189337.0}, {"date": "2026-03-03", "close": 8.02, "volume": 286503.0}, {"date": "2026-03-04", "close": 8.18, "volume": 499789.0}, {"date": "2026-03-05", "close": 7.94, "volume": 108999.0}, {"date": "2026-03-06", "close": 7.99, "volume": 290313.0}, {"date": "2026-03-09", "close": 7.82, "volume": 134964.0}, {"date": "2026-03-10", "close": 8.02, "volume": 252459.0}, {"date": "2026-03-11", "close": 7.69, "volume": 195088.0}, {"date": "2026-03-12", "close": 7.5, "volume": 88124.0}, {"date": "2026-03-13", "close": 7.36, "volume": 110699.0}, {"date": "2026-03-16", "close": 7.39, "volume": 584420.0}, {"date": "2026-03-17", "close": 7.58, "volume": 438024.0}, {"date": "2026-03-18", "close": 7.51, "volume": 238352.0}, {"date": "2026-03-19", "close": 7.6, "volume": 354969.0}, {"date": "2026-03-20", "close": 7.1, "volume": 258256.0}, {"date": "2026-03-23", "close": 7.33, "volume": 306360.0}, {"date": "2026-03-24", "close": 6.89, "volume": 189882.0}, {"date": "2026-03-25", "close": 7.08, "volume": 154075.0}, {"date": "2026-03-26", "close": 6.85, "volume": 110311.0}, {"date": "2026-03-27", "close": 6.72, "volume": 82431.0}, {"date": "2026-03-30", "close": 6.61, "volume": 86831.0}, {"date": "2026-03-31", "close": 7.24, "volume": 141071.0}, {"date": "2026-04-01", "close": 7.33, "volume": 67992.0}, {"date": "2026-04-02", "close": 7.17, "volume": 259637.0}, {"date": "2026-04-06", "close": 7.1, "volume": 128565.0}, {"date": "2026-04-07", "close": 6.77, "volume": 140752.0}, {"date": "2026-04-08", "close": 6.88, "volume": 140265.0}, {"date": "2026-04-09", "close": 7.08, "volume": 129663.0}, {"date": "2026-04-10", "close": 6.86, "volume": 63682.0}, {"date": "2026-04-13", "close": 7.18, "volume": 464928.0}, {"date": "2026-04-14", "close": 7.22, "volume": 132408.0}, {"date": "2026-04-15", "close": 7.4, "volume": 57842.0}, {"date": "2026-04-16", "close": 7.2, "volume": 184860.0}, {"date": "2026-04-17", "close": 7.1, "volume": 85827.0}, {"date": "2026-04-20", "close": 7.2, "volume": 156270.0}, {"date": "2026-04-21", "close": 7.02, "volume": 192243.0}, {"date": "2026-04-22", "close": 7.06, "volume": 126659.0}, {"date": "2026-04-23", "close": 7.25, "volume": 192559.0}, {"date": "2026-04-24", "close": 7.16, "volume": 167710.0}, {"date": "2026-04-27", "close": 7.21, "volume": 184285.0}, {"date": "2026-04-28", "close": 7.11, "volume": 242037.0}, {"date": "2026-04-29", "close": 7.34, "volume": 141282.0}, {"date": "2026-04-30", "close": 7.8, "volume": 251793.0}, {"date": "2026-05-01", "close": 7.89, "volume": 266136.0}, {"date": "2026-05-04", "close": 7.42, "volume": 196949.0}, {"date": "2026-05-05", "close": 7.27, "volume": 193073.0}, {"date": "2026-05-06", "close": 7.58, "volume": 228262.0}, {"date": "2026-05-07", "close": 7.47, "volume": 127103.0}, {"date": "2026-05-08", "close": 7.45, "volume": 94575.0}, {"date": "2026-05-11", "close": 7.42, "volume": 53496.0}, {"date": "2026-05-12", "close": 7.61, "volume": 114709.0}, {"date": "2026-05-13", "close": 7.55, "volume": 85226.0}, {"date": "2026-05-14", "close": 7.16, "volume": 131960.0}, {"date": "2026-05-15", "close": 6.69, "volume": 187174.0}, {"date": "2026-05-18", "close": 6.69, "volume": 165132.0}, {"date": "2026-05-19", "close": 6.29, "volume": 485409.0}, {"date": "2026-05-20", "close": 6.37, "volume": 214224.0}, {"date": "2026-05-21", "close": 6.94, "volume": 414267.0}, {"date": "2026-05-22", "close": 7.1, "volume": 904099.0}, {"date": "2026-05-26", "close": 7.53, "volume": 360491.0}, {"date": "2026-05-27", "close": 7.18, "volume": 170935.0}, {"date": "2026-05-28", "close": 7.38, "volume": 118491.0}, {"date": "2026-05-29", "close": 7.09, "volume": 194163.0}, {"date": "2026-06-01", "close": 6.86, "volume": 254271.0}, {"date": "2026-06-02", "close": 6.65, "volume": 296609.0}, {"date": "2026-06-03", "close": 6.33, "volume": 292181.0}, {"date": "2026-06-04", "close": 6.45, "volume": 352811.0}, {"date": "2026-06-05", "close": 5.95, "volume": 356565.0}, {"date": "2026-06-08", "close": 5.99, "volume": 312185.0}, {"date": "2026-06-09", "close": 5.96, "volume": 451972.0}, {"date": "2026-06-10", "close": 5.92, "volume": 219041.0}, {"date": "2026-06-11", "close": 6.03, "volume": 213587.0}, {"date": "2026-06-12", "close": 6.04, "volume": 141122.0}, {"date": "2026-06-15", "close": 6.22, "volume": 256275.0}, {"date": "2026-06-16", "close": 6.03, "volume": 594624.0}, {"date": "2026-06-17", "close": 6.29, "volume": 435302.0}, {"date": "2026-06-18", "close": 6.48, "volume": 471611.0}, {"date": "2026-06-22", "close": 6.64, "volume": 432273.0}, {"date": "2026-06-23", "close": 6.39, "volume": 798699.0}, {"date": "2026-06-24", "close": 6.25, "volume": 236033.0}, {"date": "2026-06-25", "close": 6.41, "volume": 1614403.0}, {"date": "2026-06-26", "close": 6.6, "volume": 794307.0}, {"date": "2026-06-29", "close": 6.59, "volume": 356288.0}, {"date": "2026-06-30", "close": 6.61, "volume": 382031.0}, {"date": "2026-07-01", "close": 6.71, "volume": 260845.0}, {"date": "2026-07-02", "close": 6.69, "volume": 359471.0}, {"date": "2026-07-06", "close": 6.52, "volume": 278317.0}, {"date": "2026-07-07", "close": 6.65, "volume": 252886.0}, {"date": "2026-07-08", "close": 6.92, "volume": 240083.0}, {"date": "2026-07-09", "close": 6.91, "volume": 179128.0}, {"date": "2026-07-10", "close": 6.68, "volume": 245818.0}, {"date": "2026-07-13", "close": 6.43, "volume": 191387.0}, {"date": "2026-07-14", "close": 6.34, "volume": 186669.0}, {"date": "2026-07-15", "close": 6.52, "volume": 133811.0}, {"date": "2026-07-16", "close": 6.16, "volume": 165949.0}, {"date": "2026-07-17", "close": 6.59, "volume": 118394.0}, {"date": "2026-07-20", "close": 6.24, "volume": 111881.0}, {"date": "2026-07-21", "close": 6.38, "volume": 114380.0}, {"date": "2026-07-22", "close": 6.42, "volume": 901695.0}, {"date": "2026-07-23", "close": 6.3, "volume": 192667.0}, {"date": "2026-07-24", "close": 5.81, "volume": 892500.0}, {"date": "2026-07-27", "close": 6.17, "volume": 326169.0}, {"date": "2026-07-28", "close": 6.1, "volume": 511789.0}, {"date": "2026-07-29", "close": 5.97, "volume": 784948.0}, {"date": "2026-07-30", "close": 6.55, "volume": 1104466.0}, {"date": "2026-07-31", "close": 6.4, "volume": 457159.0}, {"date": "2026-08-03", "close": 6.51, "volume": 98558.0}, {"date": "2026-08-04", "close": 6.52, "volume": 258771.0}, {"date": "2026-08-05", "close": 6.48, "volume": 100393.0}, {"date": "2026-08-06", "close": 6.66, "volume": 199719.0}, {"date": "2026-08-07", "close": 6.77, "volume": 475864.0}, {"date": "2026-08-10", "close": 6.66, "volume": 270220.0}, {"date": "2026-08-11", "close": 6.7, "volume": 181021.0}, {"date": "2026-08-12", "close": 6.48, "volume": 220928.0}, {"date": "2026-08-13", "close": 6.67, "volume": 255901.0}, {"date": "2026-08-14", "close": 6.72, "volume": 164661.0}, {"date": "2026-08-17", "close": 6.82, "volume": 127282.0}, {"date": "2026-08-18", "close": 6.85, "volume": 379170.0}, {"date": "2026-08-19", "close": 7.01, "volume": 395501.0}, {"date": "2026-08-20", "close": 6.76, "volume": 176208.0}, {"date": "2026-08-21", "close": 6.73, "volume": 298005.0}, {"date": "2026-08-24", "close": 7.28, "volume": 1355730.0}, {"date": "2026-08-25", "close": 7.42, "volume": 562444.0}, {"date": "2026-08-26", "close": 7.43, "volume": 235502.0}, {"date": "2026-08-27", "close": 7.36, "volume": 208630.0}, {"date": "2026-08-28", "close": 6.675, "volume": 174229.0}, {"date": "2026-08-31", "close": 6.46, "volume": 370700.0}, {"date": "2026-09-01", "close": 6.34, "volume": 151655.0}, {"date": "2026-09-02", "close": 7.45, "volume": 749994.0}, {"date": "2026-09-03", "close": 7.5, "volume": 401899.0}, {"date": "2026-09-04", "close": 8.4, "volume": 3520931.0}, {"date": "2026-09-08", "close": 8.25, "volume": 375211.0}, {"date": "2026-09-09", "close": 8.08, "volume": 186534.0}, {"date": "2026-09-10", "close": 8.02, "volume": 260914.0}, {"date": "2026-09-11", "close": 8.42, "volume": 492925.0}, {"date": "2026-09-14", "close": 8.07, "volume": 432122.0}, {"date": "2026-09-15", "close": 8.11, "volume": 197828.0}, {"date": "2026-09-16", "close": 8.09, "volume": 197604.0}, {"date": "2026-09-17", "close": 8.38, "volume": 257873.0}, {"date": "2026-09-18", "close": 8.58, "volume": 555035.0}], "refreshing": true}